Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 19.38 | 19.54 | 19.24 | 19.44 | 103,329 | +0.22(+1.15%) |
Feb 25, 2011 | 18.64 | 19.27 | 18.57 | 19.21 | 57,974 | +0.61(+3.31%) |
Feb 24, 2011 | 18.70 | 18.88 | 18.29 | 18.60 | 75,997 | -0.09(-0.46%) |
Feb 23, 2011 | 18.89 | 19.27 | 18.67 | 18.69 | 115,147 | -0.37(-1.95%) |
Feb 22, 2011 | 19.52 | 19.81 | 19.05 | 19.06 | 80,772 | -0.76(-3.83%) |
Feb 18, 2011 | 19.69 | 19.90 | 19.64 | 19.82 | 43,840 | +0.28(+1.43%) |
Feb 17, 2011 | 19.71 | 19.77 | 19.46 | 19.54 | 55,393 | -0.14(-0.69%) |
Feb 16, 2011 | 19.77 | 19.82 | 19.52 | 19.67 | 32,002 | +0.12(+0.62%) |
Feb 15, 2011 | 19.69 | 19.94 | 19.53 | 19.55 | 114,828 | -0.26(-1.34%) |
Feb 14, 2011 | 19.98 | 20.02 | 19.62 | 19.82 | 48,405 | -0.26(-1.32%) |
Feb 11, 2011 | 19.52 | 20.08 | 19.32 | 20.08 | 65,994 | +0.49(+2.48%) |
Feb 10, 2011 | 19.64 | 19.92 | 19.52 | 19.59 | 32,690 | -0.27(-1.37%) |
Feb 09, 2011 | 19.91 | 19.96 | 19.62 | 19.87 | 32,807 | -0.19(-0.93%) |
Feb 08, 2011 | 20.00 | 20.17 | 19.59 | 20.05 | 37,777 | +0.10(+0.50%) |
Feb 07, 2011 | 19.91 | 20.29 | 19.85 | 19.95 | 45,602 | -0.01(-0.07%) |
Feb 04, 2011 | 20.01 | 20.11 | 19.79 | 19.97 | 52,456 | -0.08(-0.39%) |
Feb 03, 2011 | 20.04 | 20.20 | 19.69 | 20.04 | 47,430 | +0.01(+0.04%) |
Feb 02, 2011 | 19.94 | 20.16 | 19.92 | 20.04 | 79,469 | -0.04(-0.21%) |
Feb 01, 2011 | 19.54 | 20.12 | 19.44 | 20.08 | 102,351 | +0.64(+3.31%) |
Jan 31, 2011 | 19.89 | 19.94 | 19.42 | 19.44 | 97,216 | -0.29(-1.49%) |
Jan 28, 2011 | 20.38 | 20.64 | 19.58 | 19.73 | 103,997 | -0.71(-3.46%) |
Jan 27, 2011 | 20.60 | 20.60 | 20.25 | 20.44 | 68,838 | -0.18(-0.87%) |
Jan 26, 2011 | 20.31 | 20.70 | 20.06 | 20.62 | 114,147 | +0.28(+1.37%) |
Jan 25, 2011 | 20.09 | 20.38 | 19.68 | 20.34 | 149,766 | +0.05(+0.25%) |
Jan 24, 2011 | 20.07 | 20.29 | 19.97 | 20.29 | 45,296 | +0.12(+0.60%) |
Jan 21, 2011 | 19.11 | 20.38 | 19.08 | 20.17 | 225,462 | +1.17(+6.13%) |
Jan 20, 2011 | 18.89 | 19.19 | 18.82 | 19.00 | 80,523 | -0.04(-0.19%) |
Jan 19, 2011 | 19.81 | 19.88 | 19.01 | 19.04 | 48,710 | -0.84(-4.21%) |
Jan 18, 2011 | 19.75 | 20.02 | 19.69 | 19.87 | 42,954 | +0.04(+0.22%) |
Jan 14, 2011 | 19.33 | 19.84 | 19.33 | 19.83 | 47,843 | +0.52(+2.70%) |
Jan 13, 2011 | 19.24 | 19.68 | 19.23 | 19.31 | 41,051 | -0.17(-0.88%) |
Jan 12, 2011 | 19.55 | 19.57 | 19.31 | 19.48 | 68,435 | +0.13(+0.67%) |
Jan 11, 2011 | 19.57 | 19.65 | 19.18 | 19.35 | 46,794 | -0.09(-0.44%) |
Jan 10, 2011 | 19.14 | 19.54 | 18.84 | 19.44 | 110,702 | +0.16(+0.85%) |
Jan 07, 2011 | 19.97 | 19.99 | 19.19 | 19.27 | 74,490 | -0.69(-3.44%) |
Jan 06, 2011 | 20.08 | 20.10 | 19.70 | 19.96 | 61,202 | -0.06(-0.32%) |
Jan 05, 2011 | 19.59 | 20.13 | 19.57 | 20.02 | 93,490 | +0.45(+2.30%) |
Jan 04, 2011 | 20.29 | 20.33 | 19.31 | 19.57 | 81,703 | -0.64(-3.15%) |
Jan 03, 2011 | 19.59 | 20.33 | 19.59 | 20.21 | 97,774 | +0.87(+4.47%) |
Dec 31, 2010 | 19.84 | 19.99 | 19.34 | 19.34 | 87,725 | -0.59(-2.98%) |
Dec 30, 2010 | 20.09 | 20.09 | 19.79 | 19.94 | 50,564 | -0.12(-0.61%) |
Dec 29, 2010 | 20.04 | 20.32 | 19.89 | 20.06 | 82,057 | -0.03(-0.14%) |
Dec 28, 2010 | 19.92 | 20.13 | 19.83 | 20.09 | 61,909 | +0.13(+0.65%) |
Dec 27, 2010 | 19.59 | 19.98 | 19.59 | 19.96 | 42,228 | +0.35(+1.79%) |
Dec 23, 2010 | 19.84 | 19.95 | 19.32 | 19.61 | 39,353 | -0.22(-1.12%) |
Dec 22, 2010 | 19.64 | 20.00 | 19.64 | 19.83 | 54,660 | +0.29(+1.50%) |
Dec 21, 2010 | 19.52 | 19.71 | 19.39 | 19.54 | 48,825 | +0.16(+0.81%) |
Dec 20, 2010 | 19.57 | 19.61 | 19.30 | 19.38 | 68,370 | -0.18(-0.91%) |
Dec 17, 2010 | 19.49 | 19.61 | 19.42 | 19.56 | 230,812 | +0.14(+0.73%) |
Dec 16, 2010 | 19.07 | 19.54 | 19.05 | 19.42 | 90,624 | +0.28(+1.45%) |
Dec 15, 2010 | 19.44 | 19.57 | 18.95 | 19.14 | 87,759 | -0.28(-1.46%) |
Dec 14, 2010 | 19.49 | 19.60 | 19.30 | 19.42 | 72,949 | +0.01(+0.07%) |
Dec 13, 2010 | 19.50 | 19.70 | 19.19 | 19.41 | 78,027 | -0.07(-0.36%) |
Dec 10, 2010 | 19.05 | 19.52 | 18.97 | 19.48 | 47,257 | +0.48(+2.54%) |
Dec 09, 2010 | 18.90 | 19.16 | 18.81 | 19.00 | 58,546 | +0.16(+0.87%) |
Dec 08, 2010 | 18.74 | 19.04 | 18.62 | 18.83 | 58,222 | +0.21(+1.11%) |
Dec 07, 2010 | 18.55 | 18.75 | 18.46 | 18.63 | 56,067 | +0.19(+1.04%) |
Dec 06, 2010 | 18.27 | 18.56 | 18.27 | 18.44 | 34,884 | +0.07(+0.39%) |
Dec 03, 2010 | 18.21 | 18.38 | 18.02 | 18.36 | 57,044 | +0.00(+0.00%) |
Dec 02, 2010 | 18.35 | 18.42 | 18.17 | 18.36 | 73,502 | +0.04(+0.23%) |